Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.319 | 1.08836574548 | 29.31 | 29.595 | 29.1847 | 4313 | 29.38149926 | SP |
| 4 | 0.667 | 2.30301774739 | 28.962 | 29.66 | 28.6 | 12613 | 29.10675122 | SP |
| 12 | 1.0097 | 3.52803877104 | 28.6193 | 29.66 | 28.405 | 7393 | 28.92731566 | SP |
| 26 | 1.469 | 5.21661931818 | 28.16 | 29.66 | 27.88 | 5386 | 28.72547365 | SP |
| 52 | 3.6984 | 14.2626857844 | 25.9306 | 29.66 | 25.86 | 4315 | 28.14339616 | SP |
| 156 | 4.249 | 16.7415287628 | 25.38 | 29.66 | 19.54 | 6005 | 24.14869503 | SP |
| 260 | 5.409 | 22.3327828241 | 24.22 | 29.66 | 19.54 | 5904 | 24.17454009 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 29.629 | 0.08 | 0.26 | 29.5532 | 29.629 | 29.5532 | 3787 |
| 1732318200 | 29.5532 | 0.1 | 0.35 | 29.4 | 29.5532 | 29.4 | 2618 |
| 1732231800 | 29.4511 | 0.11 | 0.37 | 29.55 | 29.55 | 29.35 | 2709 |
| 1732145400 | 29.3413 | -0.03 | -0.09 | 29.42 | 29.42 | 29.1847 | 2799 |
| 1732059000 | 29.3683 | 0.05 | 0.18 | 29.3 | 29.3683 | 29.19 | 8500 |
| 1731972600 | 29.3153 | 0.12 | 0.39 | 29.31 | 29.38 | 29.25 | 6002 |
| 1731713400 | 29.2 | -0.29 | -0.97 | 29.4851 | 29.4851 | 29.2 | 5717 |
| 1731627000 | 29.4851 | -0.08 | -0.26 | 29.5625 | 29.5692 | 29.45 | 1655 |
| 1731540600 | 29.5625 | 0.04 | 0.13 | 29.5235 | 29.5792 | 29.51 | 790 |
| 1731454200 | 29.5235 | -0.05 | -0.18 | 29.5755 | 29.5755 | 29.5108 | 2329 |
| 1731367800 | 29.5755 | 0.03 | 0.11 | 29.66 | 29.66 | 29.51 | 361 |
| 1731108600 | 29.543 | 0.03 | 0.11 | 29.5091 | 29.555 | 29.5091 | 69214 |
| 1731022200 | 29.5091 | 0.13 | 0.45 | 29.4 | 29.5091 | 29.4 | 1019 |
| 1730935800 | 29.3772 | 0.57 | 1.97 | 28.81 | 29.3772 | 28.81 | 289 |
| 1730849400 | 28.81 | 0.2 | 0.69 | 28.613 | 28.8683 | 28.613 | 14834 |
| 1730763000 | 28.613 | -0.06 | -0.19 | 28.6685 | 28.75 | 28.6 | 61741 |
| 1730500200 | 28.6685 | 0.05 | 0.19 | 28.6143 | 28.77 | 28.6143 | 3152 |
| 1730413800 | 28.6143 | -0.37 | -1.26 | 28.9809 | 28.9809 | 28.6143 | 1 |
| 1730327400 | 28.9809 | -0.09 | -0.30 | 29.0693 | 29.0693 | 28.98 | 3747 |
| 1730241000 | 29.0693 | 0.02 | 0.08 | 29.0457 | 29.13 | 28.98 | 63283 |
| 1730154600 | 29.0457 | 0.08 | 0.29 | 28.962 | 29.0457 | 28.962 | 2595 |
| 1729895400 | 28.962 | -0.02 | -0.07 | 28.9828 | 28.9828 | 28.962 | 0 |
| 1729809000 | 28.9828 | 0.06 | 0.21 | 28.9225 | 29.01 | 28.8837 | 2867 |
| 1729722600 | 28.9225 | -0.21 | -0.71 | 29.1281 | 29.1281 | 28.9225 | 559 |
| 1729636200 | 29.1281 | 0.04 | 0.15 | 29.0835 | 29.1499 | 29.0835 | 1674 |
| 1729549800 | 29.0835 | -0.04 | -0.15 | 29.127 | 29.127 | 29.0681 | 777 |
| 1729290600 | 29.127 | 0.1 | 0.34 | 29.0286 | 29.13 | 29.0286 | 2019 |
| 1729204200 | 29.0286 | 0.01 | 0.05 | 29.0146 | 29.0286 | 29.0146 | 26 |
| 1729117800 | 29.0146 | 0.1 | 0.34 | 28.917 | 29.015 | 28.917 | 1438 |
| 1729031400 | 28.917 | -0.09 | -0.32 | 29.01 | 29.01 | 28.917 | 50 |
| 1728945000 | 29.01 | 0.11 | 0.38 | 28.9 | 29.05 | 28.9 | 3756 |
| 1728685800 | 28.9 | 0.12 | 0.42 | 28.7794 | 28.9299 | 28.7794 | 13052 |
| 1728599400 | 28.7794 | -0.05 | -0.16 | 28.8248 | 28.8248 | 28.7794 | 9 |
| 1728513000 | 28.8248 | 0.14 | 0.47 | 28.6891 | 28.8248 | 28.66 | 12898 |
| 1728426600 | 28.6891 | 0.22 | 0.76 | 28.472 | 28.6891 | 28.472 | 1763 |
| 1728340200 | 28.472 | -0.19 | -0.66 | 28.66 | 28.66 | 28.4401 | 10005 |
| 1728081000 | 28.66 | 0.15 | 0.52 | 28.5105 | 28.66 | 28.4811 | 29392 |
| 1727994600 | 28.5105 | -0.07 | -0.23 | 28.5758 | 28.5758 | 28.5105 | 1685 |
| 1727908200 | 28.5758 | 0.03 | 0.12 | 28.5425 | 28.5758 | 28.5425 | 38349 |
| 1727821800 | 28.5425 | -0.2 | -0.69 | 28.7397 | 28.7397 | 28.405 | 19174 |
| 1727735400 | 28.7397 | 0.01 | 0.02 | 28.7343 | 28.79 | 28.71 | 7641 |
| 1727476200 | 28.7343 | 0.01 | 0.03 | 28.7243 | 28.78 | 28.7243 | 1293 |
| 1727389800 | 28.7243 | 0.03 | 0.12 | 28.7193 | 28.7243 | 28.6801 | 11464 |
| 1727303400 | 28.69 | -0.03 | -0.10 | 28.7193 | 28.76 | 28.69 | 979 |
| 1727217000 | 28.7193 | 0.01 | 0.04 | 28.68 | 28.7193 | 28.68 | 600 |
| 1727130600 | 28.7075 | 0.01 | 0.03 | 28.68 | 28.7223 | 28.68 | 937 |
| 1726871400 | 28.698 | -0 | -0.00 | 28.6994 | 28.6994 | 28.67 | 443 |
| 1726785000 | 28.6994 | 0.03 | 0.12 | 28.77 | 28.77 | 28.655 | 2972 |
| 1726698600 | 28.6649 | -0.01 | -0.05 | 28.6794 | 28.6794 | 28.62 | 3830 |
| 1726612200 | 28.6794 | -0 | -0.00 | 28.6802 | 28.6802 | 28.645 | 323 |
| 1726525800 | 28.6802 | 0.01 | 0.02 | 28.6743 | 28.6802 | 28.635 | 184 |
| 1726266600 | 28.6743 | 0 | 0.02 | 28.6693 | 28.6743 | 28.635 | 293 |
| 1726180200 | 28.6693 | 0.01 | 0.05 | 28.6544 | 28.6693 | 28.625 | 2951 |
| 1726093800 | 28.6544 | 0 | 0.01 | 28.6524 | 28.6544 | 28.62 | 376 |
| 1726007400 | 28.6524 | 0.02 | 0.08 | 28.6297 | 28.6524 | 28.62 | 892 |
| 1725921000 | 28.6297 | 0.07 | 0.26 | 28.68 | 28.68 | 28.6297 | 221 |
| 1725661800 | 28.555 | -0.05 | -0.19 | 28.6096 | 28.6096 | 28.555 | 2326 |
| 1725575400 | 28.6096 | 0.01 | 0.03 | 28.5998 | 28.6096 | 28.565 | 7532 |
| 1725489000 | 28.5998 | 0.01 | 0.04 | 28.96 | 28.96 | 28.594 | 373 |
| 1725402600 | 28.5893 | -0.03 | -0.10 | 28.6193 | 28.62 | 28.5893 | 211 |
| 1725057000 | 28.6193 | 0.03 | 0.10 | 28.56 | 28.6193 | 28.56 | 89 |
| 1724970600 | 28.5903 | 0.01 | 0.04 | 28.5801 | 28.5903 | 28.5801 | 186 |
| 1724884200 | 28.5801 | 0.01 | 0.02 | 28.5743 | 28.5801 | 28.5743 | 29 |
| 1724797800 | 28.5743 | -0.01 | -0.02 | 28.5801 | 28.585 | 28.27 | 61266 |
| 1724711400 | 28.5801 | -0 | -0.00 | 28.5809 | 28.5809 | 28.54 | 479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
